Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.88 | 25.91 | 25.36 | 25.64 | 4,126,552 | -0.40(-1.52%) |
Apr 27, 2006 | 25.56 | 26.06 | 25.39 | 26.04 | 5,978,482 | +0.49(+1.93%) |
Apr 26, 2006 | 25.09 | 25.64 | 24.90 | 25.54 | 5,645,353 | +0.51(+2.02%) |
Apr 25, 2006 | 24.98 | 25.13 | 24.85 | 25.04 | 3,329,382 | +0.05(+0.19%) |
Apr 24, 2006 | 24.98 | 25.02 | 24.81 | 24.99 | 1,731,974 | -0.08(-0.30%) |
Apr 21, 2006 | 25.15 | 25.23 | 24.93 | 25.06 | 2,369,447 | -0.10(-0.41%) |
Apr 20, 2006 | 25.22 | 25.47 | 25.00 | 25.17 | 2,793,601 | +0.06(+0.25%) |
Apr 19, 2006 | 24.80 | 25.10 | 24.50 | 25.10 | 3,252,675 | +0.36(+1.47%) |
Apr 18, 2006 | 24.47 | 24.84 | 24.45 | 24.74 | 2,686,795 | +0.27(+1.12%) |
Apr 17, 2006 | 24.73 | 24.78 | 24.35 | 24.47 | 1,583,819 | -0.25(-1.02%) |
Apr 13, 2006 | 24.53 | 24.77 | 24.53 | 24.72 | 2,571,515 | +0.19(+0.78%) |
Apr 12, 2006 | 24.68 | 24.76 | 24.52 | 24.53 | 3,389,140 | -0.12(-0.50%) |
Apr 11, 2006 | 24.52 | 24.71 | 24.45 | 24.65 | 3,589,310 | +0.21(+0.87%) |
Apr 10, 2006 | 24.30 | 24.48 | 24.28 | 24.44 | 2,950,960 | +0.16(+0.65%) |
Apr 07, 2006 | 24.80 | 24.80 | 24.01 | 24.28 | 2,508,250 | -0.20(-0.81%) |
Apr 06, 2006 | 24.58 | 24.60 | 24.21 | 24.48 | 4,232,481 | -0.16(-0.64%) |
Apr 05, 2006 | 24.59 | 24.64 | 24.43 | 24.64 | 5,773,929 | +0.08(+0.33%) |
Apr 04, 2006 | 24.37 | 24.61 | 23.95 | 24.56 | 4,898,883 | +0.21(+0.84%) |
Apr 03, 2006 | 24.16 | 24.50 | 24.16 | 24.35 | 5,137,917 | +0.19(+0.79%) |
Mar 31, 2006 | 23.92 | 24.19 | 23.81 | 24.16 | 5,106,066 | +0.27(+1.15%) |
Mar 30, 2006 | 23.81 | 23.92 | 23.64 | 23.89 | 5,290,601 | +0.15(+0.63%) |
Mar 29, 2006 | 23.45 | 23.84 | 23.44 | 23.74 | 18,034,216 | +0.29(+1.26%) |
Mar 28, 2006 | 23.49 | 23.54 | 23.22 | 23.44 | 4,456,320 | +0.01(+0.03%) |
Mar 27, 2006 | 23.50 | 23.52 | 23.41 | 23.43 | 4,217,870 | -0.04(-0.17%) |
Mar 24, 2006 | 23.43 | 23.52 | 22.67 | 23.48 | 4,470,784 | +0.05(+0.20%) |
Mar 23, 2006 | 23.48 | 23.50 | 23.35 | 23.43 | 3,948,153 | -0.03(-0.12%) |
Mar 22, 2006 | 23.35 | 23.48 | 23.32 | 23.46 | 4,513,448 | +0.08(+0.32%) |
Mar 21, 2006 | 23.51 | 23.51 | 23.34 | 23.38 | 4,261,410 | -0.10(-0.44%) |
Mar 20, 2006 | 23.67 | 23.67 | 23.42 | 23.48 | 3,878,021 | -0.16(-0.67%) |
Mar 17, 2006 | 23.60 | 23.67 | 23.52 | 23.64 | 5,468,270 | -0.03(-0.14%) |
Mar 16, 2006 | 23.54 | 23.77 | 23.53 | 23.67 | 3,284,234 | +0.14(+0.61%) |
Mar 15, 2006 | 23.58 | 23.61 | 23.45 | 23.53 | 2,863,879 | -0.03(-0.15%) |
Mar 14, 2006 | 23.48 | 23.60 | 23.39 | 23.56 | 3,322,223 | +0.14(+0.58%) |
Mar 13, 2006 | 23.26 | 23.48 | 23.13 | 23.43 | 7,295,653 | +0.25(+1.06%) |
Mar 10, 2006 | 23.04 | 23.34 | 23.03 | 23.18 | 4,073,514 | +0.14(+0.59%) |
Mar 09, 2006 | 23.27 | 23.42 | 22.98 | 23.04 | 3,502,229 | -0.19(-0.82%) |
Mar 08, 2006 | 23.09 | 23.30 | 22.99 | 23.24 | 5,625,921 | +0.17(+0.74%) |
Mar 07, 2006 | 22.80 | 23.09 | 22.80 | 23.07 | 4,521,776 | +0.26(+1.14%) |
Mar 06, 2006 | 22.91 | 22.99 | 22.72 | 22.80 | 2,375,583 | -0.02(-0.09%) |
Mar 03, 2006 | 23.00 | 23.07 | 22.82 | 22.83 | 3,666,163 | -0.16(-0.71%) |
Mar 02, 2006 | 22.86 | 23.00 | 22.73 | 22.99 | 3,243,324 | -0.08(-0.33%) |
Mar 01, 2006 | 22.80 | 23.14 | 22.76 | 23.07 | 4,091,340 | +0.30(+1.32%) |
Feb 28, 2006 | 23.17 | 23.14 | 22.76 | 22.76 | 2,985,588 | -0.40(-1.74%) |
Feb 27, 2006 | 23.13 | 23.26 | 23.07 | 23.17 | 2,956,658 | -0.02(-0.09%) |
Feb 24, 2006 | 23.30 | 23.33 | 23.07 | 23.19 | 2,793,455 | -0.08(-0.35%) |
Feb 23, 2006 | 23.36 | 23.41 | 23.22 | 23.27 | 4,333,296 | -0.09(-0.38%) |
Feb 22, 2006 | 23.27 | 23.41 | 23.24 | 23.36 | 2,809,088 | +0.16(+0.68%) |
Feb 21, 2006 | 23.17 | 23.37 | 23.11 | 23.20 | 4,246,653 | +0.03(+0.15%) |
Feb 17, 2006 | 23.10 | 23.17 | 22.97 | 23.17 | 3,852,890 | +0.06(+0.27%) |
Feb 16, 2006 | 23.00 | 23.12 | 22.88 | 23.11 | 4,397,584 | +0.15(+0.66%) |
Feb 15, 2006 | 22.85 | 22.98 | 22.65 | 22.96 | 6,565,401 | +0.08(+0.33%) |
Feb 14, 2006 | 23.22 | 23.23 | 22.88 | 22.88 | 7,756,188 | +0.27(+1.18%) |
Feb 13, 2006 | 22.91 | 22.92 | 22.47 | 22.61 | 3,847,922 | -0.37(-1.61%) |
Feb 10, 2006 | 22.38 | 23.20 | 22.38 | 22.98 | 6,407,603 | +0.62(+2.79%) |
Feb 09, 2006 | 22.27 | 22.45 | 22.27 | 22.36 | 3,327,921 | +0.09(+0.40%) |
Feb 08, 2006 | 22.24 | 22.28 | 21.96 | 22.27 | 3,159,311 | +0.03(+0.12%) |
Feb 07, 2006 | 22.20 | 22.38 | 22.16 | 22.24 | 3,835,357 | +0.05(+0.25%) |
Feb 06, 2006 | 21.70 | 22.20 | 21.70 | 22.19 | 3,999,875 | +0.53(+2.43%) |
Feb 03, 2006 | 21.48 | 21.74 | 21.48 | 21.66 | 2,284,558 | +0.18(+0.83%) |
Feb 02, 2006 | 21.66 | 21.79 | 21.39 | 21.48 | 2,209,312 | -0.19(-0.88%) |